Beijing Fengshangshiji Culture Medi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 44.440 | 46.700 | 44.180 | 46.300 | 31.924 | 2,983,469 |
| 2021-11-08 | 44.290 | 44.650 | 43.400 | 44.630 | 30.772 | 2,103,912 |
| 2021-11-05 | 43.350 | 44.600 | 43.030 | 43.500 | 29.993 | 2,650,235 |
| 2021-11-04 | 41.000 | 43.970 | 40.810 | 43.370 | 29.903 | 3,096,268 |
| 2021-11-03 | 38.700 | 41.780 | 38.700 | 41.080 | 28.324 | 2,143,797 |
| 2021-11-02 | 39.690 | 40.000 | 38.570 | 38.910 | 26.828 | 718,046 |
| 2021-11-01 | 39.050 | 39.920 | 38.810 | 39.690 | 27.366 | 553,280 |
| 2021-10-29 | 38.750 | 39.300 | 38.340 | 39.000 | 26.890 | 721,596 |
| 2021-10-28 | 38.940 | 38.940 | 38.000 | 38.250 | 26.373 | 862,626 |
| 2021-10-27 | 40.800 | 40.800 | 39.000 | 39.000 | 26.890 | 1,268,983 |
| 2021-10-26 | 41.310 | 41.570 | 40.620 | 40.800 | 28.131 | 916,879 |
| 2021-10-25 | 41.400 | 42.180 | 41.190 | 41.440 | 28.573 | 1,180,904 |
| 2021-10-22 | 41.000 | 41.470 | 40.710 | 40.880 | 28.187 | 684,012 |
| 2021-10-21 | 41.300 | 41.300 | 40.600 | 41.050 | 28.304 | 650,912 |
| 2021-10-20 | 41.700 | 41.980 | 40.750 | 40.800 | 28.131 | 1,217,257 |
| 2021-10-19 | 41.580 | 42.320 | 41.340 | 41.870 | 28.869 | 911,234 |
| 2021-10-18 | 41.880 | 42.050 | 41.160 | 41.580 | 28.669 | 1,018,234 |
| 2021-10-15 | 42.650 | 42.920 | 41.880 | 42.050 | 28.993 | 1,312,088 |
| 2021-10-14 | 41.400 | 43.650 | 40.840 | 42.700 | 29.441 | 2,737,240 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.2100 CNY |
| 2025-05-23 | 0.2100 CNY |
| 2024-05-17 | 0.5992 CNY |
| 2022-06-08 | 0.0700 CNY |
| 2021-04-06 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.